MOEX Russia Index (IMOEX)

IMOEX
🏛️ Federación Rusa →
2,686.37
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 2,748.74 2,748.88 2,746.79 2,747.27 1,101,989.2K
10:01 2,747.12 2,747.12 2,746.06 2,746.31 215,847.8K
10:02 2,746.43 2,748.23 2,746.41 2,747.81 219,281.7K
10:03 2,747.99 2,748.13 2,747.66 2,747.88 129,614.6K
10:04 2,747.20 2,747.28 2,746.65 2,747.14 132,187.5K
10:05 2,747.28 2,749.69 2,747.03 2,749.69 176,425.3K
10:06 2,749.72 2,750.45 2,749.72 2,750.15 151,719.6K
10:07 2,749.91 2,749.91 2,749.21 2,749.21 110,505.4K
10:08 2,749.06 2,749.25 2,746.98 2,747.02 165,919.4K
10:09 2,747.34 2,747.81 2,747.24 2,747.24 155,929.5K
10:10 2,747.40 2,747.49 2,746.65 2,746.78 90,588.9K
10:11 2,746.87 2,747.39 2,745.43 2,745.59 113,450.3K
10:12 2,745.31 2,745.38 2,745.16 2,745.20 114,557.7K
10:13 2,745.04 2,745.05 2,744.24 2,744.30 174,856.6K
10:14 2,744.31 2,745.27 2,744.31 2,745.17 155,913.3K
10:15 2,745.23 2,745.92 2,744.87 2,745.84 130,750.2K
10:16 2,745.80 2,745.80 2,745.17 2,745.20 113,025.4K
10:17 2,744.98 2,744.98 2,744.47 2,744.63 160,309.9K
10:18 2,745.04 2,745.04 2,744.06 2,744.73 153,645.7K
10:19 2,744.66 2,745.69 2,744.59 2,745.69 93,708.5K
10:20 2,745.62 2,746.04 2,745.46 2,745.46 123,259.6K
10:21 2,745.45 2,745.97 2,745.45 2,745.97 51,809.4K
10:22 2,745.97 2,745.97 2,745.54 2,745.65 93,795.6K
10:23 2,745.86 2,748.26 2,745.82 2,748.26 206,060.0K
10:24 2,748.28 2,748.84 2,748.28 2,748.80 203,511.3K
10:25 2,748.74 2,748.92 2,748.46 2,748.73 92,585.4K
10:26 2,748.30 2,749.56 2,748.07 2,749.56 90,563.0K
10:27 2,749.63 2,749.63 2,747.84 2,747.84 245,902.2K
10:28 2,747.81 2,748.79 2,747.77 2,748.77 68,854.3K
10:29 2,748.68 2,748.74 2,748.41 2,748.56 64,123.4K
10:30 2,748.37 2,748.37 2,747.67 2,747.67 114,303.0K
10:31 2,746.38 2,746.50 2,746.05 2,746.05 146,370.6K
10:32 2,746.65 2,747.57 2,746.58 2,747.57 237,750.0K
10:33 2,748.05 2,748.40 2,746.59 2,746.59 103,679.8K
10:34 2,746.26 2,746.26 2,745.65 2,745.84 87,414.9K
10:35 2,746.10 2,746.33 2,745.76 2,746.27 123,669.2K
10:36 2,746.42 2,746.72 2,745.98 2,746.72 106,967.2K
10:37 2,746.80 2,747.60 2,746.80 2,747.13 138,347.2K
10:38 2,747.25 2,747.25 2,746.12 2,746.12 120,435.2K
10:39 2,746.21 2,746.23 2,746.00 2,746.09 128,876.3K
10:40 2,745.96 2,745.99 2,745.27 2,745.30 148,594.8K
10:41 2,745.26 2,746.11 2,744.92 2,745.73 145,871.6K
10:42 2,745.44 2,745.66 2,745.18 2,745.20 98,716.4K
10:43 2,745.14 2,745.72 2,744.76 2,745.44 209,997.5K
10:44 2,745.39 2,745.57 2,744.35 2,744.43 174,055.6K
10:45 2,744.70 2,745.28 2,744.68 2,744.89 128,463.2K
10:46 2,744.75 2,745.18 2,744.70 2,744.72 125,985.5K
10:47 2,744.70 2,744.70 2,743.16 2,743.16 173,033.8K
10:48 2,742.76 2,742.76 2,740.43 2,740.43 356,372.8K
10:49 2,740.52 2,740.52 2,739.57 2,739.57 212,248.2K
10:50 2,739.83 2,740.51 2,737.20 2,737.20 197,395.7K
10:51 2,737.61 2,738.14 2,737.40 2,738.14 224,426.1K
10:52 2,738.14 2,739.18 2,738.07 2,739.18 138,503.7K
10:53 2,739.30 2,739.30 2,737.75 2,738.06 131,181.1K
10:54 2,737.88 2,738.42 2,737.86 2,738.42 90,977.7K
10:55 2,738.48 2,738.48 2,737.90 2,738.42 125,428.5K
10:56 2,738.30 2,738.41 2,738.04 2,738.04 79,556.1K
10:57 2,737.90 2,737.90 2,737.18 2,737.18 156,707.0K
10:58 2,736.66 2,736.66 2,735.20 2,735.69 266,662.8K
10:59 2,735.78 2,735.94 2,735.21 2,735.25 192,892.2K
11:00 2,735.33 2,737.93 2,734.80 2,737.88 200,719.1K
11:01 2,738.15 2,738.15 2,736.84 2,737.49 109,242.0K
11:02 2,737.42 2,739.12 2,737.42 2,739.10 153,555.3K
11:03 2,738.99 2,740.21 2,738.99 2,739.69 139,927.0K
11:04 2,739.74 2,740.50 2,739.58 2,740.50 66,231.4K
11:05 2,740.47 2,740.47 2,738.90 2,739.57 125,342.2K
11:06 2,739.54 2,740.13 2,739.38 2,739.82 76,365.0K
11:07 2,740.05 2,740.05 2,738.76 2,739.50 80,876.1K
11:08 2,739.45 2,740.04 2,739.45 2,739.97 74,900.6K
11:09 2,740.19 2,741.38 2,740.19 2,741.17 174,225.1K
11:10 2,741.18 2,741.18 2,739.02 2,739.24 102,549.7K
11:11 2,739.74 2,739.74 2,738.39 2,738.87 104,889.0K
11:12 2,739.47 2,740.64 2,739.47 2,740.64 81,628.3K
11:13 2,740.33 2,740.59 2,739.93 2,740.33 58,792.5K
11:14 2,740.02 2,740.30 2,739.80 2,740.27 55,990.3K
11:15 2,739.99 2,740.66 2,739.45 2,740.56 114,396.7K
11:16 2,740.73 2,741.45 2,740.62 2,741.45 96,553.3K
11:17 2,741.47 2,741.47 2,739.49 2,739.49 111,238.6K
11:18 2,739.49 2,740.22 2,739.22 2,740.22 70,914.2K
11:19 2,740.28 2,741.02 2,739.52 2,739.68 88,725.9K
11:20 2,739.83 2,740.65 2,739.76 2,740.60 76,314.2K
11:21 2,740.71 2,740.71 2,740.28 2,740.66 92,659.1K
11:22 2,740.61 2,741.43 2,740.61 2,740.98 81,339.2K
11:23 2,740.98 2,741.24 2,740.83 2,741.12 43,110.4K
11:24 2,741.18 2,741.55 2,741.02 2,741.44 68,252.7K
11:25 2,741.91 2,742.82 2,741.91 2,742.72 147,885.0K
11:26 2,742.43 2,743.36 2,742.43 2,743.17 129,366.6K
11:27 2,743.11 2,743.22 2,742.48 2,742.54 69,878.5K
11:28 2,742.24 2,742.77 2,742.04 2,742.77 83,479.7K
11:29 2,742.94 2,743.02 2,741.77 2,741.77 60,588.8K
11:30 2,741.90 2,743.06 2,741.82 2,743.06 159,527.0K
11:31 2,742.75 2,743.38 2,741.86 2,742.63 187,454.3K
11:32 2,742.60 2,743.42 2,742.36 2,742.85 72,532.9K
11:33 2,742.05 2,743.29 2,741.82 2,743.29 96,861.2K
11:34 2,743.16 2,743.16 2,742.20 2,742.67 73,899.4K
11:35 2,742.72 2,743.22 2,742.45 2,742.89 60,316.8K
11:36 2,742.96 2,744.27 2,742.96 2,744.27 151,809.5K
11:37 2,744.20 2,745.39 2,744.20 2,745.39 154,791.4K
11:38 2,745.47 2,746.07 2,745.07 2,745.98 186,431.7K
11:39 2,746.02 2,746.13 2,744.83 2,745.13 117,419.0K
11:40 2,745.13 2,745.40 2,744.80 2,745.30 107,154.6K
11:41 2,744.73 2,744.73 2,744.19 2,744.45 105,024.5K
11:42 2,744.89 2,745.05 2,744.10 2,744.28 185,260.9K
11:43 2,744.47 2,746.07 2,744.30 2,745.88 207,056.4K
11:44 2,745.70 2,745.70 2,745.00 2,745.12 109,247.6K
11:45 2,743.83 2,744.61 2,743.64 2,743.64 126,433.1K
11:46 2,744.11 2,744.46 2,744.10 2,744.14 102,396.5K
11:47 2,744.13 2,744.22 2,743.07 2,743.07 104,008.0K
11:48 2,742.85 2,742.85 2,741.95 2,742.16 167,344.7K
11:49 2,742.15 2,742.15 2,741.56 2,741.56 98,273.9K
11:50 2,741.15 2,742.88 2,741.15 2,742.82 169,821.4K
11:51 2,742.81 2,743.02 2,741.53 2,741.61 80,449.0K
11:52 2,741.53 2,741.89 2,741.38 2,741.89 61,651.1K
11:53 2,741.74 2,741.74 2,741.22 2,741.62 97,162.4K
11:54 2,741.63 2,741.79 2,740.02 2,740.50 124,522.0K
11:55 2,740.76 2,742.02 2,740.73 2,742.02 131,381.0K
11:56 2,741.93 2,742.39 2,741.93 2,742.29 85,346.0K
11:57 2,742.07 2,742.07 2,741.68 2,741.93 98,806.5K
11:58 2,741.93 2,741.98 2,741.54 2,741.81 62,519.1K
11:59 2,741.89 2,741.91 2,741.50 2,741.50 86,097.9K
12:00 2,741.71 2,741.74 2,741.45 2,741.61 95,878.6K
12:01 2,740.79 2,740.79 2,738.97 2,738.97 176,591.0K
12:02 2,739.04 2,739.07 2,738.76 2,738.76 100,670.5K
12:03 2,738.85 2,739.22 2,738.68 2,738.89 110,953.3K
12:04 2,738.89 2,739.49 2,738.66 2,738.85 126,435.1K
12:05 2,739.03 2,739.99 2,738.60 2,739.99 95,728.7K
12:06 2,739.94 2,740.74 2,739.88 2,740.74 97,426.3K
12:07 2,740.67 2,741.59 2,740.67 2,741.59 121,840.8K
12:08 2,741.47 2,743.13 2,741.33 2,743.13 166,229.8K
12:09 2,743.16 2,744.07 2,743.16 2,744.07 188,992.2K
12:10 2,743.94 2,745.98 2,743.94 2,745.34 277,261.4K
12:11 2,745.26 2,745.26 2,744.62 2,745.05 129,928.4K
12:12 2,744.97 2,746.49 2,744.97 2,746.49 189,597.5K
12:13 2,746.95 2,748.02 2,746.95 2,747.84 282,627.7K
12:14 2,748.03 2,748.89 2,748.03 2,748.65 186,201.6K
12:15 2,748.95 2,749.18 2,748.43 2,748.57 186,054.7K
12:16 2,748.61 2,748.61 2,748.09 2,748.09 106,178.6K
12:17 2,748.19 2,748.19 2,747.22 2,747.72 115,475.1K
12:18 2,747.37 2,748.20 2,747.33 2,748.20 132,315.1K
12:19 2,748.49 2,749.44 2,748.48 2,749.44 188,859.7K
12:20 2,749.44 2,749.63 2,748.37 2,748.49 139,379.1K
12:21 2,748.36 2,748.42 2,745.86 2,746.00 133,559.5K
12:22 2,745.99 2,747.55 2,745.99 2,747.55 103,571.8K
12:23 2,747.49 2,747.49 2,746.85 2,746.98 91,028.8K
12:24 2,747.14 2,747.42 2,746.75 2,747.42 65,769.0K
12:25 2,747.41 2,749.21 2,746.89 2,749.21 179,967.4K
12:26 2,748.85 2,749.77 2,748.85 2,749.68 124,371.4K
12:27 2,749.80 2,750.42 2,749.68 2,750.25 194,170.2K
12:28 2,750.28 2,751.72 2,750.18 2,751.72 306,118.8K
12:29 2,751.69 2,751.81 2,751.02 2,751.27 249,743.9K
12:30 2,751.10 2,751.83 2,751.10 2,751.15 173,492.9K
12:31 2,751.09 2,751.98 2,751.05 2,751.89 178,610.9K
12:32 2,751.70 2,751.74 2,751.26 2,751.71 122,520.0K
12:33 2,751.69 2,751.75 2,751.08 2,751.13 161,202.1K
12:34 2,751.05 2,751.22 2,750.54 2,750.75 139,778.7K
12:35 2,750.85 2,752.20 2,750.85 2,752.20 197,838.2K
12:36 2,752.21 2,753.13 2,752.21 2,753.13 239,834.2K
12:37 2,753.08 2,753.61 2,753.08 2,753.61 310,444.7K
12:38 2,753.71 2,754.31 2,752.83 2,752.83 218,663.7K
12:39 2,753.08 2,753.08 2,752.24 2,752.87 232,606.8K
12:40 2,752.88 2,753.79 2,752.85 2,753.04 210,729.6K
12:41 2,753.17 2,754.17 2,753.17 2,754.17 296,130.5K
12:42 2,754.18 2,755.27 2,754.12 2,755.27 320,765.4K
12:43 2,755.29 2,756.70 2,755.03 2,756.43 323,928.4K
12:44 2,756.37 2,759.80 2,756.37 2,759.02 461,327.6K
12:45 2,759.16 2,759.86 2,759.16 2,759.86 434,514.7K
12:46 2,760.24 2,760.55 2,760.24 2,760.49 293,032.7K
12:47 2,760.27 2,760.37 2,758.93 2,758.93 283,654.8K
12:48 2,759.14 2,759.48 2,757.49 2,757.71 288,396.8K
12:49 2,757.64 2,758.32 2,757.10 2,758.13 285,976.5K
12:50 2,758.14 2,759.61 2,758.14 2,759.33 371,671.4K
12:51 2,759.32 2,759.36 2,757.49 2,757.96 264,174.2K
12:52 2,757.98 2,758.24 2,757.08 2,757.08 208,278.6K
12:53 2,757.12 2,757.12 2,755.41 2,756.00 281,656.9K
12:54 2,756.04 2,756.37 2,755.78 2,756.33 143,828.8K
12:55 2,756.36 2,756.36 2,755.16 2,755.17 118,624.3K
12:56 2,755.13 2,756.38 2,755.13 2,756.04 105,670.1K
12:57 2,756.02 2,757.81 2,756.02 2,757.81 193,807.7K
12:58 2,757.72 2,757.82 2,757.02 2,757.02 253,125.1K
12:59 2,756.87 2,757.74 2,756.84 2,756.84 609,672.7K
13:00 2,757.23 2,757.76 2,757.21 2,757.21 248,999.0K
13:01 2,757.42 2,757.59 2,757.12 2,757.39 213,518.7K
13:02 2,758.00 2,758.04 2,757.31 2,757.31 197,748.9K
13:03 2,757.42 2,759.62 2,757.42 2,758.83 212,717.4K
13:04 2,758.78 2,759.46 2,758.78 2,759.39 159,288.2K
13:05 2,759.42 2,759.95 2,759.11 2,759.11 174,391.2K
13:06 2,758.74 2,758.74 2,757.85 2,757.85 213,817.2K
13:07 2,757.78 2,758.13 2,757.52 2,757.52 147,207.8K
13:08 2,757.36 2,757.75 2,757.22 2,757.64 152,923.4K
13:09 2,757.33 2,757.39 2,756.87 2,757.02 148,805.1K
13:10 2,756.95 2,758.38 2,756.95 2,758.04 158,769.0K
13:11 2,758.10 2,758.37 2,758.06 2,758.37 126,598.4K
13:12 2,758.47 2,758.95 2,758.47 2,758.91 84,914.0K
13:13 2,758.86 2,759.00 2,758.14 2,758.14 90,281.3K
13:14 2,758.22 2,758.58 2,758.09 2,758.14 168,995.8K
13:15 2,757.72 2,758.02 2,757.41 2,758.02 188,466.5K
13:16 2,757.80 2,758.24 2,757.80 2,758.03 56,518.9K
13:17 2,758.08 2,758.96 2,758.06 2,758.96 82,517.0K
13:18 2,759.30 2,759.68 2,759.11 2,759.11 159,763.0K
13:19 2,759.22 2,759.96 2,759.22 2,759.81 99,833.4K
13:20 2,760.03 2,760.42 2,759.02 2,759.17 130,460.6K
13:21 2,759.28 2,759.47 2,759.09 2,759.16 76,952.7K
13:22 2,758.78 2,759.51 2,758.78 2,759.16 100,605.7K
13:23 2,759.12 2,759.12 2,758.43 2,758.70 124,383.1K
13:24 2,758.63 2,758.76 2,758.05 2,758.05 146,448.4K
13:25 2,758.21 2,759.07 2,758.21 2,758.82 104,129.0K
13:26 2,758.79 2,758.97 2,758.49 2,758.69 96,961.1K
13:27 2,758.80 2,758.90 2,758.71 2,758.71 137,995.5K
13:28 2,758.84 2,759.15 2,758.83 2,759.05 173,926.0K
13:29 2,759.23 2,759.28 2,758.91 2,758.97 122,455.4K
13:30 2,758.86 2,758.90 2,757.95 2,757.95 180,603.4K
13:31 2,757.95 2,758.01 2,756.92 2,756.92 183,624.1K
13:32 2,756.83 2,756.83 2,755.83 2,755.93 182,768.2K
13:33 2,756.06 2,756.83 2,756.06 2,756.83 144,134.3K
13:34 2,756.82 2,756.82 2,755.12 2,755.12 181,270.5K
13:35 2,755.18 2,755.39 2,754.92 2,755.39 123,244.4K
13:36 2,755.41 2,756.03 2,755.41 2,756.03 107,899.4K
13:37 2,756.03 2,756.44 2,755.39 2,756.44 101,412.6K
13:38 2,756.40 2,757.47 2,756.40 2,757.08 144,011.0K
13:39 2,757.03 2,757.60 2,756.55 2,756.87 126,705.6K
13:40 2,757.22 2,757.50 2,756.82 2,756.83 132,024.2K
13:41 2,756.74 2,757.14 2,756.73 2,756.88 97,675.7K
13:42 2,756.66 2,757.33 2,756.66 2,757.15 96,337.4K
13:43 2,757.12 2,757.40 2,757.02 2,757.40 92,275.8K
13:44 2,757.60 2,757.88 2,757.09 2,757.09 104,599.8K
13:45 2,757.11 2,757.22 2,756.05 2,756.05 117,756.8K
13:46 2,756.14 2,756.47 2,755.98 2,755.98 136,573.4K
13:47 2,756.00 2,756.03 2,755.36 2,755.45 140,558.0K
13:48 2,755.41 2,755.77 2,755.41 2,755.65 75,383.6K
13:49 2,755.62 2,755.70 2,755.22 2,755.22 99,044.3K
13:50 2,755.18 2,755.90 2,755.18 2,755.85 66,328.1K
13:51 2,755.87 2,756.54 2,755.87 2,756.49 77,233.5K
13:52 2,756.64 2,756.96 2,756.33 2,756.33 94,189.3K
13:53 2,756.29 2,756.47 2,755.98 2,755.98 58,445.8K
13:54 2,755.95 2,756.08 2,755.81 2,756.04 57,362.6K
13:55 2,756.06 2,756.10 2,755.80 2,756.03 49,213.9K
13:56 2,756.28 2,756.54 2,756.08 2,756.18 64,248.6K
13:57 2,756.15 2,756.82 2,756.10 2,756.82 67,292.8K
13:58 2,756.74 2,757.67 2,756.74 2,757.67 109,686.3K
13:59 2,757.79 2,758.04 2,757.66 2,757.85 59,878.1K
14:00 2,758.06 2,758.28 2,757.71 2,757.83 69,739.6K
14:01 2,757.85 2,757.85 2,756.97 2,756.97 32,091.6K
14:02 2,757.04 2,757.09 2,756.59 2,756.59 34,441.3K
14:03 2,756.65 2,756.89 2,756.56 2,756.68 37,433.1K
14:04 2,756.54 2,756.60 2,755.93 2,756.08 94,687.8K
14:05 2,756.16 2,756.60 2,756.02 2,756.10 89,205.8K
14:06 2,756.14 2,757.10 2,755.85 2,757.10 127,626.6K
14:07 2,757.12 2,757.17 2,756.47 2,756.47 54,248.3K
14:08 2,756.52 2,756.52 2,755.24 2,755.24 91,628.7K
14:09 2,754.66 2,754.66 2,752.79 2,752.95 173,193.2K
14:10 2,753.04 2,753.14 2,752.86 2,753.05 147,659.9K
14:11 2,753.13 2,753.78 2,753.11 2,753.78 73,928.2K
14:12 2,753.31 2,753.38 2,753.12 2,753.37 123,293.5K
14:13 2,753.28 2,753.28 2,752.29 2,752.68 152,613.6K
14:14 2,752.81 2,752.81 2,751.67 2,752.14 111,386.3K
14:15 2,752.03 2,752.23 2,751.93 2,752.00 126,020.0K
14:16 2,751.74 2,751.77 2,751.25 2,751.77 219,836.7K
14:17 2,751.87 2,752.94 2,751.76 2,752.94 100,677.1K
14:18 2,752.99 2,754.56 2,752.99 2,754.56 166,945.6K
14:19 2,754.63 2,754.85 2,754.36 2,754.36 108,089.2K
14:20 2,754.33 2,754.49 2,754.14 2,754.49 66,811.8K
14:21 2,754.49 2,754.62 2,754.38 2,754.62 77,823.1K
14:22 2,754.73 2,755.68 2,754.73 2,755.64 79,710.3K
14:23 2,755.36 2,755.36 2,753.85 2,753.85 94,560.0K
14:24 2,753.76 2,753.99 2,753.66 2,753.66 57,998.6K
14:25 2,753.60 2,754.47 2,753.52 2,754.05 57,418.0K
14:26 2,754.05 2,754.14 2,753.83 2,753.87 30,749.2K
14:27 2,753.82 2,753.97 2,753.75 2,753.75 56,972.4K
14:28 2,753.84 2,754.23 2,753.66 2,754.23 58,106.8K
14:29 2,754.31 2,755.63 2,754.31 2,755.61 82,726.3K
14:30 2,755.83 2,756.41 2,755.80 2,756.25 64,187.9K
14:31 2,756.24 2,756.24 2,755.51 2,755.51 50,340.1K
14:32 2,755.68 2,755.77 2,755.53 2,755.57 48,038.4K
14:33 2,755.45 2,755.45 2,754.78 2,754.89 60,866.7K
14:34 2,754.97 2,755.90 2,754.97 2,755.90 43,935.8K
14:35 2,755.89 2,755.96 2,755.56 2,755.62 31,117.0K
14:36 2,755.51 2,755.51 2,754.97 2,754.97 61,090.4K
14:37 2,755.04 2,755.73 2,754.93 2,755.73 59,299.9K
14:38 2,755.79 2,756.48 2,755.79 2,756.35 91,628.1K
14:39 2,756.31 2,756.90 2,756.31 2,756.81 79,384.2K
14:40 2,756.90 2,756.90 2,756.44 2,756.44 42,165.2K
14:41 2,756.57 2,756.61 2,755.63 2,755.63 39,005.6K
14:42 2,755.68 2,756.17 2,755.67 2,756.06 32,556.4K
14:43 2,756.10 2,757.17 2,756.09 2,757.17 83,167.3K
14:44 2,757.17 2,757.70 2,757.17 2,757.61 104,447.4K
14:45 2,757.60 2,757.62 2,757.16 2,757.16 76,910.5K
14:46 2,757.17 2,757.17 2,756.66 2,756.66 47,270.7K
14:47 2,756.94 2,756.94 2,754.91 2,754.91 84,839.6K
14:48 2,754.98 2,755.09 2,754.45 2,754.47 64,161.6K
14:49 2,754.69 2,755.36 2,754.69 2,755.36 72,724.6K
14:50 2,755.57 2,755.81 2,755.48 2,755.62 40,846.0K
14:51 2,755.31 2,755.40 2,754.38 2,754.38 44,889.1K
14:52 2,754.36 2,754.52 2,754.21 2,754.30 53,849.1K
14:53 2,754.32 2,754.57 2,754.23 2,754.23 40,252.7K
14:54 2,754.23 2,754.50 2,753.89 2,753.90 67,995.1K
14:55 2,753.87 2,754.09 2,753.82 2,754.09 52,391.7K
14:56 2,754.27 2,754.75 2,754.27 2,754.38 64,859.4K
14:57 2,754.35 2,754.61 2,754.30 2,754.31 38,960.8K
14:58 2,754.35 2,754.60 2,754.35 2,754.51 37,773.3K
14:59 2,754.63 2,754.96 2,754.63 2,754.89 45,223.5K
15:00 2,754.82 2,754.98 2,754.54 2,754.96 57,754.9K
15:01 2,755.01 2,755.62 2,754.60 2,755.62 87,368.7K
15:02 2,755.56 2,755.92 2,755.56 2,755.87 48,657.6K
15:03 2,756.00 2,756.03 2,755.86 2,756.01 34,541.7K
15:04 2,756.01 2,756.06 2,755.55 2,755.55 35,941.4K
15:05 2,755.70 2,755.70 2,755.24 2,755.62 51,392.5K
15:06 2,755.64 2,756.03 2,755.57 2,756.03 25,925.5K
15:07 2,756.11 2,756.19 2,755.82 2,755.82 48,422.8K
15:08 2,755.79 2,755.99 2,755.57 2,755.57 45,466.7K
15:09 2,755.74 2,755.75 2,754.82 2,754.82 67,466.9K
15:10 2,754.85 2,755.04 2,754.84 2,754.84 31,687.6K
15:11 2,754.94 2,755.55 2,754.94 2,755.55 54,897.8K
15:12 2,755.44 2,755.59 2,755.17 2,755.47 49,521.0K
15:13 2,755.47 2,755.71 2,755.24 2,755.24 26,188.1K
15:14 2,755.22 2,755.43 2,755.06 2,755.06 52,912.7K
15:15 2,754.21 2,754.21 2,752.28 2,752.44 162,802.8K
15:16 2,752.76 2,753.00 2,752.76 2,752.77 41,788.1K
15:17 2,750.56 2,750.66 2,750.33 2,750.33 178,694.1K
15:18 2,750.37 2,751.57 2,750.37 2,751.57 103,475.4K
15:19 2,751.38 2,751.43 2,749.60 2,750.04 202,786.4K
15:20 2,749.85 2,750.44 2,749.81 2,750.32 80,029.9K
15:21 2,750.52 2,750.90 2,747.73 2,747.79 253,964.5K
15:22 2,747.88 2,747.90 2,747.31 2,747.31 200,632.5K
15:23 2,747.45 2,747.76 2,746.18 2,746.92 159,294.1K
15:24 2,747.02 2,747.02 2,746.00 2,746.65 107,512.8K
15:25 2,746.75 2,747.36 2,746.58 2,747.36 91,365.8K
15:26 2,747.47 2,747.49 2,746.76 2,746.76 98,491.4K
15:27 2,746.53 2,746.60 2,744.95 2,744.95 174,584.4K
15:28 2,744.96 2,744.96 2,744.21 2,744.31 187,358.3K
15:29 2,744.43 2,744.43 2,743.75 2,743.90 131,297.2K
15:30 2,743.75 2,745.17 2,743.75 2,745.17 135,545.0K
15:31 2,745.18 2,745.98 2,745.17 2,745.98 103,571.7K
15:32 2,746.12 2,746.26 2,745.61 2,745.65 75,278.0K
15:33 2,745.75 2,746.77 2,745.75 2,746.77 82,773.2K
15:34 2,746.71 2,747.56 2,746.66 2,747.56 84,505.1K
15:35 2,747.69 2,748.39 2,747.36 2,748.39 134,818.7K
15:36 2,748.36 2,748.60 2,748.20 2,748.60 119,859.7K
15:37 2,748.68 2,748.75 2,748.53 2,748.72 61,928.6K
15:38 2,748.64 2,748.76 2,747.96 2,748.67 74,910.7K
15:39 2,748.64 2,748.93 2,748.47 2,748.92 64,285.0K
15:40 2,748.87 2,748.87 2,748.32 2,748.47 65,465.0K
15:41 2,748.52 2,748.80 2,748.25 2,748.80 74,601.4K
15:42 2,748.79 2,749.46 2,748.79 2,749.29 84,418.9K
15:43 2,749.32 2,750.06 2,749.12 2,750.06 101,342.3K
15:44 2,750.06 2,750.30 2,749.27 2,749.27 85,306.6K
15:45 2,749.00 2,749.14 2,746.89 2,746.89 128,051.2K
15:46 2,746.38 2,747.50 2,746.29 2,747.47 82,349.5K
15:47 2,747.04 2,747.58 2,746.86 2,747.58 76,618.0K
15:48 2,747.89 2,748.62 2,747.70 2,747.70 60,260.0K
15:49 2,747.56 2,748.07 2,747.36 2,748.07 79,036.4K
15:50 2,748.39 2,749.69 2,748.39 2,749.69 66,927.3K
15:51 2,749.64 2,750.05 2,749.40 2,750.05 65,309.5K
15:52 2,749.99 2,751.56 2,749.99 2,751.56 231,369.5K
15:53 2,751.66 2,751.69 2,751.18 2,751.22 107,878.8K
15:54 2,751.22 2,752.32 2,751.15 2,752.32 179,645.5K
15:55 2,751.99 2,751.99 2,751.20 2,751.20 159,417.5K
15:56 2,751.16 2,751.44 2,751.03 2,751.31 65,831.5K
15:57 2,751.23 2,751.47 2,751.05 2,751.45 48,368.5K
15:58 2,751.63 2,751.77 2,751.43 2,751.43 55,252.3K
15:59 2,751.46 2,751.46 2,751.26 2,751.44 63,188.2K
16:00 2,751.54 2,751.94 2,751.30 2,751.94 74,572.0K
16:01 2,751.67 2,751.96 2,751.17 2,751.17 107,185.9K
16:02 2,750.96 2,750.96 2,749.36 2,749.81 111,764.5K
16:03 2,749.88 2,750.57 2,749.88 2,750.53 38,947.3K
16:04 2,750.45 2,750.55 2,749.65 2,749.65 64,903.3K
16:05 2,749.61 2,751.34 2,749.61 2,751.29 55,846.2K
16:06 2,751.37 2,751.99 2,751.31 2,751.99 159,434.7K
16:07 2,751.96 2,752.86 2,751.96 2,752.67 156,026.5K
16:08 2,752.72 2,752.83 2,752.33 2,752.46 112,535.3K
16:09 2,752.22 2,752.43 2,752.09 2,752.43 74,341.7K
16:10 2,752.35 2,753.47 2,752.35 2,753.35 99,647.3K
16:11 2,753.20 2,753.54 2,752.92 2,753.54 77,610.1K
16:12 2,753.07 2,753.07 2,751.69 2,751.69 138,361.3K
16:13 2,752.01 2,752.22 2,751.95 2,752.14 73,031.8K
16:14 2,752.14 2,752.74 2,752.02 2,752.18 77,771.0K
16:15 2,751.99 2,752.00 2,750.97 2,751.32 81,088.7K
16:16 2,751.26 2,752.34 2,751.26 2,752.12 110,519.7K
16:17 2,752.16 2,752.57 2,752.03 2,752.57 52,001.7K
16:18 2,752.55 2,752.63 2,752.46 2,752.56 77,368.6K
16:19 2,752.51 2,752.82 2,752.43 2,752.70 110,947.8K
16:20 2,752.61 2,752.61 2,752.23 2,752.57 122,600.2K
16:21 2,752.58 2,752.68 2,752.43 2,752.53 84,172.9K
16:22 2,752.62 2,753.33 2,752.62 2,753.33 164,439.9K
16:23 2,753.43 2,753.62 2,753.06 2,753.36 184,878.7K
16:24 2,753.30 2,753.61 2,753.20 2,753.20 99,462.9K
16:25 2,753.22 2,753.22 2,752.47 2,752.73 120,802.0K
16:26 2,752.97 2,753.34 2,752.97 2,753.14 94,351.7K
16:27 2,753.02 2,753.07 2,752.09 2,752.20 98,696.9K
16:28 2,752.33 2,753.22 2,752.33 2,753.17 66,044.7K
16:29 2,753.17 2,753.17 2,752.43 2,753.00 61,161.0K
16:30 2,753.02 2,753.02 2,752.04 2,752.04 77,956.9K
16:31 2,751.38 2,753.09 2,751.38 2,753.09 122,180.2K
16:32 2,752.75 2,752.89 2,752.47 2,752.53 71,076.2K
16:33 2,752.47 2,752.47 2,751.09 2,751.09 77,698.2K
16:34 2,751.28 2,751.28 2,750.75 2,751.10 76,522.0K
16:35 2,751.04 2,751.22 2,750.72 2,750.72 54,207.6K
16:36 2,750.72 2,751.32 2,750.71 2,750.81 105,055.4K
16:37 2,750.92 2,751.72 2,750.88 2,751.72 90,805.5K
16:38 2,751.97 2,752.27 2,751.53 2,751.69 92,558.8K
16:39 2,751.63 2,751.81 2,751.19 2,751.21 86,223.3K
16:40 2,750.60 2,750.69 2,748.84 2,748.88 166,783.6K
16:41 2,748.87 2,749.08 2,748.60 2,748.68 80,660.0K
16:42 2,748.55 2,749.29 2,748.51 2,749.29 89,792.3K
16:43 2,749.13 2,749.45 2,749.02 2,749.02 49,041.5K
16:44 2,748.97 2,749.24 2,748.97 2,748.97 70,226.5K
16:45 2,748.80 2,750.69 2,748.80 2,750.69 146,358.3K
16:46 2,750.66 2,750.66 2,749.85 2,750.13 95,041.8K
16:47 2,750.01 2,750.15 2,748.89 2,749.22 133,009.3K
16:48 2,749.10 2,749.50 2,749.03 2,749.40 99,775.4K
16:49 2,749.35 2,749.50 2,749.25 2,749.29 126,729.1K
16:50 2,749.22 2,749.60 2,749.22 2,749.60 101,337.8K
16:51 2,749.52 2,750.07 2,749.48 2,749.71 114,886.1K
16:52 2,749.63 2,751.47 2,749.63 2,751.47 103,077.9K
16:53 2,751.16 2,751.24 2,751.00 2,751.06 54,291.0K
16:54 2,751.03 2,751.47 2,751.03 2,751.33 47,031.3K
16:55 2,751.26 2,751.81 2,751.20 2,751.81 76,875.0K
16:56 2,752.03 2,754.44 2,752.03 2,754.19 218,169.3K
16:57 2,754.48 2,755.03 2,754.20 2,754.28 282,739.8K
16:58 2,754.24 2,754.33 2,753.97 2,754.06 72,768.9K
16:59 2,754.05 2,754.19 2,753.66 2,753.89 58,744.2K
17:00 2,754.60 2,756.46 2,754.59 2,756.46 169,850.8K
17:01 2,756.60 2,756.97 2,756.10 2,756.10 403,987.8K
17:02 2,756.21 2,756.60 2,756.16 2,756.16 172,303.3K
17:03 2,756.31 2,756.31 2,755.94 2,756.03 100,864.3K
17:04 2,755.87 2,756.74 2,755.87 2,756.58 89,860.2K
17:05 2,756.67 2,756.78 2,756.39 2,756.74 85,418.6K
17:06 2,756.76 2,756.83 2,756.30 2,756.55 63,726.1K
17:07 2,756.63 2,756.81 2,756.35 2,756.35 101,306.6K
17:08 2,756.26 2,757.77 2,756.26 2,757.65 152,437.5K
17:09 2,757.82 2,758.50 2,757.80 2,758.36 99,986.1K
17:10 2,758.44 2,758.55 2,757.12 2,757.35 124,441.9K
17:11 2,757.29 2,757.86 2,757.29 2,757.40 82,359.2K
17:12 2,757.37 2,757.48 2,757.18 2,757.45 58,025.0K
17:13 2,757.42 2,758.22 2,757.30 2,758.16 94,288.0K
17:14 2,758.13 2,759.53 2,758.13 2,759.42 173,620.5K
17:15 2,759.47 2,759.57 2,758.87 2,758.87 112,687.3K
17:16 2,758.75 2,758.75 2,758.01 2,758.01 172,453.3K
17:17 2,758.14 2,758.95 2,758.02 2,758.95 83,888.8K
17:18 2,759.05 2,760.18 2,758.97 2,760.18 135,861.7K
17:19 2,760.17 2,760.17 2,759.83 2,759.97 195,344.5K
17:20 2,759.94 2,760.41 2,759.94 2,760.33 144,759.6K
17:21 2,760.56 2,760.91 2,760.56 2,760.81 149,968.5K
17:22 2,761.20 2,761.79 2,761.20 2,761.44 196,286.3K
17:23 2,761.34 2,761.53 2,761.20 2,761.20 73,816.3K
17:24 2,761.20 2,761.21 2,758.29 2,758.49 219,460.9K
17:25 2,757.42 2,758.39 2,757.42 2,757.83 142,942.1K
17:26 2,757.39 2,757.39 2,756.81 2,757.04 264,876.9K
17:27 2,757.10 2,757.62 2,756.55 2,756.89 283,116.8K
17:28 2,756.94 2,757.03 2,756.29 2,756.37 146,692.9K
17:29 2,756.51 2,757.08 2,756.51 2,756.79 156,600.2K
17:30 2,756.66 2,758.03 2,756.66 2,757.95 141,434.3K
17:31 2,758.00 2,758.04 2,756.75 2,756.75 208,752.8K
17:32 2,756.71 2,756.82 2,756.41 2,756.81 120,968.0K
17:33 2,756.76 2,757.09 2,756.53 2,757.09 83,009.2K
17:34 2,756.62 2,756.84 2,756.42 2,756.45 129,835.5K
17:35 2,756.14 2,756.98 2,756.14 2,756.90 86,588.0K
17:36 2,757.15 2,758.34 2,757.15 2,758.25 138,978.9K
17:37 2,758.24 2,759.54 2,758.24 2,759.54 156,059.7K
17:38 2,759.65 2,760.05 2,759.64 2,759.92 297,937.0K
17:39 2,759.81 2,759.83 2,758.97 2,758.97 74,380.2K
17:40 2,759.05 2,759.45 2,758.77 2,759.16 113,355.4K
17:41 2,759.19 2,760.83 2,759.19 2,760.83 141,845.9K
17:42 2,760.81 2,760.96 2,760.29 2,760.84 163,498.0K
17:43 2,760.88 2,760.88 2,759.76 2,759.76 142,556.8K
17:44 2,759.48 2,759.89 2,759.44 2,759.89 64,305.5K
17:45 2,759.93 2,760.99 2,759.70 2,760.99 113,608.4K
17:46 2,760.99 2,761.27 2,760.69 2,760.75 222,749.1K
17:47 2,760.84 2,760.92 2,760.08 2,760.50 170,969.8K
17:48 2,760.47 2,760.47 2,758.94 2,758.94 126,895.0K
17:49 2,758.87 2,759.51 2,758.78 2,759.50 114,590.1K
17:50 2,759.72 2,760.31 2,758.72 2,758.72 210,112.6K
17:51 2,758.82 2,759.48 2,758.64 2,759.32 114,597.8K
17:52 2,759.32 2,759.56 2,759.13 2,759.56 92,378.6K
17:53 2,759.66 2,759.90 2,759.32 2,759.85 69,704.0K
17:54 2,759.78 2,759.85 2,759.64 2,759.64 75,975.6K
17:55 2,759.66 2,759.69 2,759.26 2,759.54 83,150.4K
17:56 2,759.69 2,759.76 2,757.04 2,757.54 252,303.6K
17:57 2,757.27 2,757.41 2,756.19 2,756.97 163,883.7K
17:58 2,756.93 2,757.45 2,756.66 2,757.45 127,420.2K
17:59 2,757.49 2,757.78 2,755.91 2,755.91 78,666.1K
18:00 2,755.33 2,756.68 2,755.33 2,756.62 105,413.1K
18:01 2,756.73 2,757.50 2,756.73 2,757.48 76,386.9K
18:02 2,757.35 2,757.71 2,756.82 2,756.94 52,420.4K
18:03 2,757.04 2,757.29 2,756.91 2,756.94 28,605.0K
18:04 2,757.13 2,758.15 2,757.13 2,758.15 79,310.1K
18:05 2,757.91 2,758.43 2,757.10 2,757.10 74,291.1K
18:06 2,756.92 2,756.92 2,754.87 2,755.03 123,375.8K
18:07 2,755.08 2,755.79 2,755.08 2,755.15 101,166.3K
18:08 2,755.26 2,755.31 2,755.04 2,755.16 109,191.0K
18:09 2,755.25 2,755.38 2,754.36 2,755.38 160,193.9K
18:10 2,755.40 2,755.68 2,755.37 2,755.66 119,321.9K
18:11 2,755.68 2,756.09 2,755.60 2,755.60 88,819.1K
18:12 2,755.73 2,756.28 2,755.53 2,755.53 58,365.0K
18:13 2,755.71 2,755.71 2,755.00 2,755.00 89,028.8K
18:14 2,754.84 2,755.43 2,754.73 2,754.81 141,285.2K
18:15 2,754.97 2,755.41 2,754.97 2,755.04 97,343.5K
18:16 2,754.73 2,754.79 2,753.86 2,753.92 79,394.3K
18:17 2,754.16 2,755.73 2,754.16 2,755.71 91,720.2K
18:18 2,755.71 2,755.82 2,755.01 2,755.35 48,635.3K
18:19 2,755.24 2,755.64 2,754.90 2,755.39 106,737.1K
18:20 2,755.26 2,755.26 2,754.55 2,754.56 83,927.8K
18:21 2,754.97 2,754.97 2,754.12 2,754.15 104,845.3K
18:22 2,753.97 2,753.97 2,753.07 2,753.64 120,455.1K
18:23 2,753.75 2,754.12 2,753.62 2,753.83 49,077.0K
18:24 2,753.81 2,753.87 2,753.62 2,753.87 69,893.2K
18:25 2,753.79 2,754.01 2,753.79 2,753.84 61,201.1K
18:26 2,753.68 2,753.68 2,753.01 2,753.43 112,404.7K
18:27 2,753.41 2,753.51 2,753.23 2,753.37 127,547.2K
18:28 2,753.52 2,753.59 2,752.84 2,752.88 109,793.3K
18:29 2,752.92 2,753.79 2,752.92 2,753.76 80,342.4K
18:30 2,753.91 2,754.33 2,753.85 2,754.32 67,393.1K
18:31 2,754.24 2,754.61 2,754.19 2,754.59 66,877.3K
18:32 2,754.58 2,754.58 2,754.28 2,754.37 56,351.6K
18:33 2,754.56 2,755.10 2,754.56 2,755.10 58,688.9K
18:34 2,755.20 2,755.58 2,755.14 2,755.37 52,937.7K
18:35 2,755.65 2,755.72 2,755.42 2,755.42 49,204.5K
18:36 2,755.53 2,755.53 2,755.22 2,755.42 71,437.2K
18:37 2,754.91 2,755.39 2,754.76 2,754.97 62,002.4K
18:38 2,755.33 2,755.59 2,755.08 2,755.32 95,924.3K
18:39 2,755.34 2,755.74 2,755.34 2,755.58 56,380.5K
18:40 2,754.88 2,754.88 2,754.88 2,754.88 154,367.8K
18:43 2,756.95 2,756.95 2,756.95 2,756.95 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles